| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2015 | CNY | 23.1811 | 23.6767 | 22.5803 | 23.2812 | 23.2812 | +0.421 (+1.84%) | 9,821,019 |
| 9 Nov 2015 | CNY | 21.5289 | 23.8269 | 20.9781 | 22.8606 | 22.8606 | +1.181 (+5.45%) | 14,516,284 |
| 6 Nov 2015 | CNY | 20.6627 | 22.1197 | 20.6627 | 21.6791 | 21.6791 | +1.011 (+4.89%) | 10,051,220 |
| 5 Nov 2015 | CNY | 21.1083 | 21.2285 | 20.3923 | 20.6677 | 20.6677 | -0.441 (-2.09%) | 10,981,743 |
| 4 Nov 2015 | CNY | 19.3059 | 21.1233 | 19.3059 | 21.1083 | 21.1083 | +1.908 (+9.94%) | 11,983,398 |
| 3 Nov 2015 | CNY | 19.5362 | 19.7765 | 19.0606 | 19.2007 | 19.2007 | -0.466 (-2.37%) | 5,564,958 |
| 2 Nov 2015 | CNY | 18.7752 | 20.5676 | 18.5248 | 19.6664 | 19.6664 | +0.11 (+0.56%) | 12,144,142 |
| 30 Oct 2015 | CNY | 19.3259 | 20.117 | 18.9754 | 19.5562 | 19.5562 | +0.19 (+0.98%) | 9,179,927 |
| 29 Oct 2015 | CNY | 20.102 | 20.2171 | 18.8653 | 19.366 | 19.366 | -0.441 (-2.22%) | 9,111,885 |
| 28 Oct 2015 | CNY | 20.7278 | 21.2084 | 19.6263 | 19.8066 | 19.8066 | -1.011 (-4.86%) | 8,890,991 |
| 27 Oct 2015 | CNY | 20.7779 | 21.0282 | 19.9668 | 20.8179 | 20.8179 | -0.461 (-2.16%) | 13,370,904 |
| 26 Oct 2015 | CNY | 20.7779 | 21.5038 | 19.8817 | 21.2785 | 21.2785 | +0.551 (+2.66%) | 15,312,531 |
| 23 Oct 2015 | CNY | 19.9517 | 20.853 | 19.9517 | 20.7278 | 20.7278 | +0.951 (+4.81%) | 13,471,053 |
| 22 Oct 2015 | CNY | 19.2508 | 20.0269 | 18.645 | 19.7765 | 19.7765 | +0.761 (+4.00%) | 15,564,661 |
| 21 Oct 2015 | CNY | 21.0182 | 21.4237 | 19.0155 | 19.0155 | 19.0155 | -2.113 (-10.00%) | 16,402,856 |
| 20 Oct 2015 | CNY | 20.7478 | 21.3586 | 20.4324 | 21.1283 | 21.1283 | +0.451 (+2.18%) | 7,865,030 |
| 19 Oct 2015 | CNY | 21.2134 | 21.4688 | 20.3172 | 20.6777 | 20.6777 | -0.601 (-2.82%) | 7,362,475 |
| 16 Oct 2015 | CNY | 21.1684 | 21.2785 | 20.2772 | 21.2785 | 21.2785 | +0.451 (+2.16%) | 9,151,412 |
| 15 Oct 2015 | CNY | 19.6263 | 20.918 | 19.1807 | 20.8279 | 20.8279 | +1.212 (+6.18%) | 7,853,701 |
| 14 Oct 2015 | CNY | 20.1921 | 21.0182 | 19.4361 | 19.6163 | 19.6163 | -0.546 (-2.71%) | 6,001,917 |
| 13 Oct 2015 | CNY | 19.6914 | 20.7779 | 19.5362 | 20.162 | 20.162 | +0.245 (+1.23%) | 8,430,160 |
| 12 Oct 2015 | CNY | 19.4661 | 20.4724 | 19.2058 | 19.9167 | 19.9167 | +0.931 (+4.90%) | 10,814,999 |
| 9 Oct 2015 | CNY | 19.2508 | 19.7665 | 18.7501 | 18.9855 | 18.9855 | -0.265 (-1.38%) | 6,935,214 |
| 8 Oct 2015 | CNY | 18.3596 | 19.3109 | 18.3596 | 19.2508 | 19.2508 | +1.602 (+9.08%) | 9,617,192 |
| 30 Sep 2015 | CNY | 17.8239 | 18.1243 | 17.2832 | 17.6487 | 17.6487 | -0.15 (-0.84%) | 9,912,021 |
| 29 Sep 2015 | CNY | 17.874 | 18.5749 | 17.6136 | 17.7989 | 17.7989 | -0.406 (-2.23%) | 9,836,875 |
| 28 Sep 2015 | CNY | 16.6223 | 18.2044 | 16.6223 | 18.2044 | 18.2044 | +1.657 (+10.01%) | 9,591,850 |
| 25 Sep 2015 | CNY | 17.2631 | 17.6587 | 16.2718 | 16.5472 | 16.5472 | -0.851 (-4.89%) | 6,579,302 |
| 24 Sep 2015 | CNY | 17.8489 | 18.1193 | 17.0278 | 17.3983 | 17.3983 | -0.426 (-2.39%) | 10,326,462 |
| 23 Sep 2015 | CNY | 17.7838 | 18.665 | 17.7138 | 17.8239 | 17.8239 | -0.205 (-1.14%) | 9,209,418 |
